Air Liquide SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	163.01	163.92	160.36	161.89	110.87	652,841
2022-04-11	162.00	164.82	161.92	163.76	112.15	578,872
2022-04-08	162.14	162.42	161.14	162.28	111.14	238,307
2022-04-07	160.84	162.84	160.06	160.06	109.62	583,585
2022-04-06	161.70	162.10	158.86	159.42	109.18	574,967
2022-04-05	161.49	162.12	159.34	160.96	110.23	279,953
2022-04-04	160.48	161.94	158.59	161.92	110.89	263,290
2022-04-01	158.64	159.92	158.64	159.79	109.43	196,124
2022-03-31	159.72	159.90	157.86	158.68	108.67	271,942
2022-03-30	158.98	159.42	157.64	158.93	108.84	281,546
2022-03-29	158.22	161.24	158.22	158.76	108.73	316,990
2022-03-28	158.60	160.28	158.60	159.33	109.12	255,486
2022-03-25	158.69	161.14	157.56	158.06	108.25	417,741
2022-03-24	154.46	158.78	154.08	157.68	107.99	693,713
2022-03-23	152.00	154.61	150.74	153.22	104.93	1,229,071
2022-03-22	149.81	151.00	148.30	150.22	102.88	189,388
2022-03-21	151.55	152.32	150.92	151.23	103.57	340,989
2022-03-18	152.86	153.02	149.94	151.88	104.01	999,712
2022-03-17	151.83	152.54	150.64	152.22	104.25	306,316
2022-03-16	150.00	151.72	148.98	150.73	103.23	1,350,059
2022-03-15	148.00	148.66	145.30	147.70	101.15	1,016,005
2022-03-14	145.81	148.44	144.28	147.75	101.19	321,592
2022-03-11	141.81	148.88	140.36	144.33	98.844	269,590
2022-03-10	146.72	146.72	141.04	141.16	96.673	285,982
2022-03-09	139.01	145.98	137.62	144.96	99.275	523,187
2022-03-08	140.00	143.92	137.08	138.20	94.645	382,436
2022-03-07	140.00	143.30	137.64	139.98	95.864	407,730
2022-03-04	146.67	147.14	143.12	143.42	98.220	397,555
2022-03-03	148.00	150.04	145.94	147.84	101.25	370,362
2022-03-02	146.21	149.68	145.20	149.09	102.10	492,839
2022-03-01	146.22	150.28	146.22	148.32	101.58	760,768
2022-02-28	146.80	148.88	144.60	148.45	101.66	232,993
2022-02-25	145.13	148.58	144.26	148.14	101.45	302,796
2022-02-24	143.32	147.00	143.32	144.40	98.891	493,548
2022-02-23	147.12	150.80	147.12	148.66	101.81	282,328
2022-02-22	143.70	147.66	143.50	146.49	100.32	332,534
2022-02-21	151.90	151.90	145.88	146.65	100.43	172,836
2022-02-18	150.06	150.78	148.82	149.85	102.62	184,943
2022-02-17	148.98	151.22	148.29	150.28	102.92	434,691
2022-02-16	148.86	150.18	147.56	148.41	101.64	683,217
2022-02-15	144.54	144.54	141.62	143.90	98.549	366,141
2022-02-14	142.12	142.12	139.00	141.66	97.015	381,006
2022-02-11	146.80	148.00	143.44	143.56	98.316	341,523
2022-02-10	146.06	149.10	146.06	148.45	101.66	274,064
2022-02-09	145.56	147.84	145.56	145.77	99.830	257,697
2022-02-08	146.69	148.10	145.00	145.93	99.939	211,155
2022-02-07	147.76	147.76	145.14	146.36	100.23	263,174
2022-02-04	151.12	151.12	146.28	146.95	100.64	670,366
2022-02-03	154.32	154.32	151.00	151.11	103.49	253,199
2022-02-02	153.53	154.26	152.84	153.87	105.38	159,082
2022-02-01	152.50	153.62	151.84	151.84	103.99	166,443
2022-01-31	152.84	152.84	149.94	150.64	103.16	544,643
2022-01-28	152.40	152.56	149.86	150.77	103.25	456,838
2022-01-27	151.72	154.68	151.72	153.08	104.84	214,773
2022-01-26	154.30	154.30	152.10	152.54	104.47	234,345
2022-01-25	151.04	152.82	151.04	152.29	104.29	353,245
2022-01-24	154.90	156.10	150.70	151.22	103.56	207,090
2022-01-21	155.36	156.68	153.58	155.00	106.15	419,999
2022-01-20	155.53	157.88	154.56	157.76	108.04	236,199
2022-01-19	155.89	156.58	152.66	155.59	106.55	265,548

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.7000 EUR
2025-05-19	3.3000 EUR
2024-05-20	3.2000 EUR
2023-05-15	2.9500 EUR
2022-05-16	2.9000 EUR
2021-05-17	2.7500 EUR
2020-05-11	2.7000 EUR
2019-05-20	2.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.